18.10
-0.01(-0.06%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.04 | 18.1 | 18.1 | 18.3 | 18.04 | 22,319 |
September 04, 2025 | 18.07 | 18.11 | 18.11 | 18.18 | 18.07 | 622 |
September 03, 2025 | 18.23 | 18.06 | 18.06 | 18.23 | 18 | 3,859 |
September 02, 2025 | 18.04 | 18.01 | 18.01 | 18.1 | 17.99 | 4,241 |
August 29, 2025 | 18.09 | 18.06 | 18.06 | 18.09 | 18.03 | 6,000 |
August 28, 2025 | 18.03 | 18.02 | 18.02 | 18.03 | 18.02 | 4,200 |
August 27, 2025 | 18.07 | 18.03 | 18.03 | 18.07 | 18 | 4,503 |
August 26, 2025 | 18.06 | 18.04 | 18.04 | 18.06 | 18.02 | 3,827 |
August 25, 2025 | 18.39 | 18.18 | 18.11 | 18.39 | 18.14 | 6,800 |
August 22, 2025 | 18.1 | 18.15 | 18.15 | 18.15 | 18.1 | 2,300 |
August 21, 2025 | 18.06 | 18.08 | 18.08 | 18.08 | 18.05 | 4,100 |
August 20, 2025 | 18.02 | 18.03 | 18.03 | 18.03 | 18 | 1,528 |
August 19, 2025 | 18.03 | 18.02 | 18.02 | 18.06 | 18.02 | 1,200 |
August 18, 2025 | 17.97 | 18.01 | 18.01 | 18.05 | 17.96 | 2,300 |
August 15, 2025 | 17.78 | 17.89 | 17.89 | 17.92 | 17.78 | 1,100 |
August 14, 2025 | 17.87 | 17.89 | 17.89 | 17.93 | 17.87 | 1,300 |
August 13, 2025 | 17.9 | 17.92 | 17.92 | 17.94 | 17.89 | 3,722 |
August 12, 2025 | 17.85 | 17.82 | 17.82 | 17.92 | 17.82 | 6,000 |
August 11, 2025 | 17.85 | 17.76 | 17.76 | 17.85 | 17.76 | 4,114 |
August 08, 2025 | 17.85 | 17.83 | 17.83 | 17.85 | 17.8 | 3,800 |
August 07, 2025 | 17.84 | 17.83 | 17.83 | 17.85 | 17.83 | 1,600 |
August 06, 2025 | 17.88 | 17.89 | 17.89 | 17.91 | 17.86 | 4,835 |
August 05, 2025 | 18.08 | 17.92 | 17.92 | 18.08 | 17.88 | 2,300 |
August 01, 2025 | 18.15 | 17.88 | 17.88 | 18.15 | 17.88 | 1,520 |
July 31, 2025 | 17.9 | 17.92 | 17.92 | 17.92 | 17.88 | 1,900 |
July 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
July 29, 2025 | 17.9 | 17.87 | 17.87 | 17.92 | 17.87 | 1,900 |
July 28, 2025 | 17.8 | 17.89 | 17.89 | 17.9 | 17.8 | 2,500 |
July 25, 2025 | 17.9 | 17.94 | 17.87 | 17.95 | 17.88 | 1,226 |
July 24, 2025 | 17.88 | 17.87 | 17.8 | 17.88 | 17.78 | 2,000 |
July 23, 2025 | 17.89 | 17.84 | 17.77 | 17.91 | 17.84 | 1,300 |
July 22, 2025 | 17.91 | 17.89 | 17.82 | 17.91 | 17.83 | 2,147 |
July 21, 2025 | 17.85 | 17.88 | 17.81 | 17.88 | 17.8 | 2,500 |
July 18, 2025 | 17.84 | 17.88 | 17.81 | 17.88 | 17.84 | 1,015 |
July 17, 2025 | 17.86 | 17.83 | 17.76 | 17.86 | 17.83 | 2,300 |
July 16, 2025 | 17.86 | 17.82 | 17.75 | 17.86 | 17.72 | 8,743 |
July 15, 2025 | 18.17 | 17.78 | 17.71 | 18.17 | 17.7 | 3,300 |
July 14, 2025 | 17.84 | 17.79 | 17.72 | 17.84 | 17.79 | 800 |
July 11, 2025 | 17.82 | 17.86 | 17.86 | 17.86 | 17.79 | 1,000 |
July 10, 2025 | 17.84 | 17.89 | 17.89 | 17.89 | 17.78 | 2,900 |
July 09, 2025 | 17.85 | 17.87 | 17.87 | 17.87 | 17.85 | 242 |
July 08, 2025 | 17.79 | 17.89 | 17.89 | 17.9 | 17.75 | 4,400 |
July 07, 2025 | 17.94 | 17.67 | 17.67 | 17.94 | 17.67 | 20,700 |
July 04, 2025 | 17.74 | 17.85 | 17.85 | 17.85 | 17.74 | 1,600 |
July 03, 2025 | 17.8 | 17.85 | 17.85 | 17.85 | 17.8 | 700 |
July 02, 2025 | 17.74 | 17.85 | 17.85 | 17.85 | 17.74 | 1,200 |
June 30, 2025 | 17.72 | 17.75 | 17.75 | 17.77 | 17.72 | 935 |
June 27, 2025 | 17.74 | 17.62 | 17.62 | 17.74 | 17.62 | 2,045 |
June 26, 2025 | 17.74 | 17.75 | 17.75 | 17.75 | 17.74 | 500 |
June 25, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 100 |
June 24, 2025 | 17.74 | 17.79 | 17.72 | 17.79 | 17.74 | 500 |
June 23, 2025 | 17.67 | 17.72 | 17.65 | 17.73 | 17.67 | 700 |
June 20, 2025 | 17.69 | 17.7 | 17.63 | 17.7 | 17.67 | 600 |
June 19, 2025 | 17.7 | 17.7 | 17.7 | 17.71 | 17.69 | 2,100 |
June 18, 2025 | 17.62 | 17.7 | 17.7 | 17.7 | 17.62 | 2,200 |
June 17, 2025 | 17.67 | 17.67 | 17.67 | 17.68 | 17.67 | 500 |
June 16, 2025 | 17.66 | 17.69 | 17.69 | 17.69 | 17.66 | 300 |
June 13, 2025 | 17.67 | 17.69 | 17.69 | 17.69 | 17.67 | 300 |
June 12, 2025 | 17.74 | 17.75 | 17.75 | 17.75 | 17.74 | 2,336 |
June 11, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 10,407 |